Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

63.33 -0.25 (-0.39%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 39.86 39.92 39.51 39.66 506,850 +0.00(+0.00%)
Apr 28, 2016 39.93 40.04 39.60 39.66 474,626 -0.50(-1.23%)
Apr 27, 2016 40.02 40.20 39.94 40.16 408,175 +0.25(+0.63%)
Apr 26, 2016 39.95 39.97 39.81 39.91 378,262 +0.06(+0.14%)
Apr 25, 2016 39.90 39.92 39.75 39.85 824,113 -0.05(-0.12%)
Apr 22, 2016 39.99 40.04 39.77 39.90 734,593 -0.02(-0.05%)
Apr 21, 2016 40.20 40.20 39.87 39.92 691,779 -0.36(-0.89%)
Apr 20, 2016 40.34 40.46 40.17 40.28 278,904 -0.13(-0.33%)
Apr 19, 2016 40.37 40.46 40.24 40.41 424,997 +0.52(+1.30%)
Apr 18, 2016 39.65 39.93 39.56 39.89 400,423 +0.33(+0.84%)
Apr 15, 2016 39.65 39.67 39.51 39.56 646,491 -0.16(-0.40%)
Apr 14, 2016 39.80 39.82 39.69 39.72 376,346 -0.09(-0.22%)
Apr 13, 2016 39.76 39.84 39.69 39.80 632,199 +0.32(+0.82%)
Apr 12, 2016 39.27 39.54 39.07 39.48 690,823 +0.42(+1.07%)
Apr 11, 2016 39.18 39.33 39.03 39.06 826,844 +0.12(+0.30%)
Apr 08, 2016 38.97 39.06 38.85 38.95 353,181 +0.65(+1.71%)
Apr 07, 2016 38.50 38.55 38.17 38.29 839,069 -0.39(-1.02%)
Apr 06, 2016 38.30 38.69 38.20 38.69 586,577 +0.57(+1.51%)
Apr 05, 2016 38.18 38.28 38.08 38.11 610,111 -0.72(-1.86%)
Apr 04, 2016 39.00 39.01 38.76 38.84 582,760 -0.07(-0.18%)
Apr 01, 2016 38.55 38.92 38.50 38.91 588,632 -0.29(-0.74%)
Mar 31, 2016 39.32 39.39 39.17 39.20 1,056,129 -0.23(-0.58%)
Mar 30, 2016 39.43 39.58 39.34 39.43 743,503 +0.34(+0.87%)
Mar 29, 2016 38.53 39.09 38.46 39.09 405,972 +0.45(+1.16%)
Mar 28, 2016 38.69 38.79 38.56 38.64 827,020 +0.20(+0.51%)
Mar 24, 2016 38.32 38.44 38.44 38.44 2,760,039 -0.06(-0.16%)
Mar 23, 2016 38.83 38.88 38.50 38.50 794,000 -0.45(-1.15%)
Mar 22, 2016 38.85 39.03 38.77 38.95 835,124 -0.06(-0.16%)
Mar 21, 2016 39.05 39.08 38.93 39.02 1,010,603 -0.06(-0.16%)
Mar 18, 2016 39.10 39.20 38.98 39.08 1,110,007 +0.04(+0.10%)
Mar 17, 2016 38.78 39.12 38.69 39.04 414,808 +0.35(+0.89%)
Mar 16, 2016 38.06 38.71 38.03 38.69 371,102 +0.48(+1.26%)
Mar 15, 2016 38.22 38.31 38.12 38.21 413,441 -0.24(-0.63%)
Mar 14, 2016 38.49 38.55 38.39 38.46 807,390 +0.05(+0.12%)
Mar 11, 2016 38.17 38.43 38.05 38.41 1,010,566 +0.84(+2.24%)
Mar 10, 2016 37.83 37.96 37.28 37.57 903,099 +0.07(+0.19%)
Mar 09, 2016 37.50 37.58 37.35 37.50 1,073,467 +0.04(+0.11%)
Mar 08, 2016 37.62 37.71 37.41 37.46 1,034,247 -0.40(-1.06%)
Mar 07, 2016 37.60 37.97 37.52 37.86 843,010 -0.04(-0.10%)
Mar 04, 2016 37.87 38.10 37.79 37.90 601,168 +0.39(+1.03%)
Mar 03, 2016 37.22 37.51 37.19 37.51 890,200 +0.37(+1.00%)
Mar 02, 2016 36.96 37.17 36.90 37.14 1,345,596 -0.01(-0.02%)
Mar 01, 2016 36.76 37.16 36.69 37.15 2,163,932 +0.92(+2.54%)
Feb 29, 2016 36.43 36.54 36.22 36.23 1,865,574 -0.07(-0.20%)
Feb 26, 2016 36.61 36.69 36.28 36.30 723,678 -0.28(-0.77%)
Feb 25, 2016 36.37 36.58 36.21 36.58 1,762,798 +0.37(+1.02%)
Feb 24, 2016 35.80 36.27 35.65 36.21 1,758,592 +0.14(+0.39%)
Feb 23, 2016 36.36 36.40 36.02 36.07 1,882,514 -0.45(-1.23%)
Feb 22, 2016 36.35 36.52 36.32 36.52 1,266,205 +0.33(+0.91%)
Feb 19, 2016 35.95 36.19 35.84 36.19 515,675 +0.04(+0.11%)
Feb 18, 2016 36.37 36.45 36.11 36.15 509,025 +0.04(+0.11%)
Feb 17, 2016 35.84 36.14 35.81 36.11 737,996 +0.72(+2.05%)
Feb 16, 2016 35.37 35.42 35.07 35.39 634,682 +0.61(+1.74%)
Feb 12, 2016 34.41 34.78 34.78 34.78 1,320,306 +0.39(+1.14%)
Feb 11, 2016 34.46 34.55 34.13 34.39 851,245 -0.33(-0.95%)
Feb 10, 2016 34.95 35.10 34.68 34.72 2,383,030 -0.02(-0.05%)
Feb 09, 2016 34.36 34.88 34.36 34.73 2,237,152 -0.36(-1.03%)
Feb 08, 2016 35.35 35.35 34.84 35.10 1,828,702 -0.80(-2.24%)
Feb 05, 2016 36.42 36.42 35.79 35.90 1,857,491 -0.57(-1.58%)
Feb 04, 2016 36.24 36.63 36.24 36.47 1,438,795 -0.11(-0.29%)
Feb 03, 2016 36.52 36.62 35.94 36.58 1,789,130 +0.37(+1.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.